Historical price from Sep 08, 2022 to Dec 01, 2022
| Date | Open($) | High($) | Low($) | Close($) | Volume |
|---|---|---|---|---|---|
| 01 Dec 2022 | 1.070 | 1.080 | 1.060 | 1.070 | 1,340,700 |
| 30 Nov 2022 | 1.070 | 1.080 | 1.070 | 1.070 | 1,073,000 |
| 29 Nov 2022 | 1.060 | 1.080 | 1.060 | 1.070 | 809,700 |
| 28 Nov 2022 | 1.070 | 1.080 | 1.060 | 1.060 | 879,600 |
| 25 Nov 2022 | 1.070 | 1.090 | 1.060 | 1.070 | 1,152,000 |
| 24 Nov 2022 | 1.060 | 1.070 | 1.060 | 1.070 | 1,129,600 |
| 23 Nov 2022 | 1.060 | 1.070 | 1.050 | 1.050 | 637,300 |
| 22 Nov 2022 | 1.060 | 1.070 | 1.060 | 1.060 | 1,015,700 |
| 21 Nov 2022 | 1.050 | 1.060 | 1.050 | 1.060 | 469,500 |
| 18 Nov 2022 | 1.050 | 1.060 | 1.050 | 1.060 | 1,056,400 |
| 17 Nov 2022 | 1.040 | 1.060 | 1.040 | 1.060 | 856,700 |
| 16 Nov 2022 | 1.050 | 1.060 | 1.050 | 1.050 | 1,209,100 |
| 15 Nov 2022 | 1.040 | 1.060 | 1.040 | 1.050 | 1,351,400 |
| 14 Nov 2022 | 1.040 | 1.050 | 1.030 | 1.050 | 1,158,900 |
| 11 Nov 2022 | 1.040 | 1.050 | 1.030 | 1.030 | 1,607,500 |
| 10 Nov 2022 | 1.050 | 1.050 | 1.030 | 1.030 | 1,380,500 |
| 09 Nov 2022 | 1.060 | 1.060 | 1.050 | 1.050 | 489,600 |
| 08 Nov 2022 | 1.050 | 1.060 | 1.040 | 1.060 | 444,100 |
| 07 Nov 2022 | 1.050 | 1.060 | 1.030 | 1.050 | 1,319,400 |
| 04 Nov 2022 | 1.050 | 1.050 | 1.040 | 1.050 | 1,689,700 |
| 03 Nov 2022 | 1.050 | 1.060 | 1.040 | 1.050 | 904,200 |
| 02 Nov 2022 | 1.060 | 1.070 | 1.050 | 1.060 | 1,193,000 |
| 01 Nov 2022 | 1.060 | 1.080 | 1.060 | 1.070 | 1,063,200 |
| 31 Oct 2022 | 1.060 | 1.070 | 1.060 | 1.070 | 729,200 |
| 28 Oct 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 1,183,300 |
| 27 Oct 2022 | 1.040 | 1.060 | 1.040 | 1.060 | 860,700 |
| 26 Oct 2022 | 1.040 | 1.050 | 1.030 | 1.050 | 966,600 |
| 25 Oct 2022 | 1.030 | 1.040 | 1.020 | 1.040 | 1,540,300 |
| 21 Oct 2022 | 1.030 | 1.040 | 1.020 | 1.020 | 671,100 |
| 20 Oct 2022 | 1.030 | 1.040 | 1.020 | 1.030 | 754,200 |
| 19 Oct 2022 | 1.050 | 1.050 | 1.030 | 1.030 | 884,600 |
| 18 Oct 2022 | 1.050 | 1.060 | 1.030 | 1.050 | 817,100 |
| 17 Oct 2022 | 1.070 | 1.070 | 1.030 | 1.040 | 1,505,800 |
| 14 Oct 2022 | 1.080 | 1.090 | 1.070 | 1.070 | 1,527,500 |
| 13 Oct 2022 | 1.100 | 1.100 | 1.070 | 1.080 | 1,190,900 |
| 12 Oct 2022 | 1.110 | 1.110 | 1.090 | 1.110 | 775,600 |
| 11 Oct 2022 | 1.110 | 1.110 | 1.090 | 1.110 | 1,192,700 |
| 10 Oct 2022 | 1.110 | 1.120 | 1.100 | 1.100 | 635,900 |
| 07 Oct 2022 | 1.120 | 1.130 | 1.110 | 1.110 | 841,600 |
| 06 Oct 2022 | 1.120 | 1.130 | 1.120 | 1.120 | 401,000 |
| 05 Oct 2022 | 1.130 | 1.130 | 1.110 | 1.120 | 1,435,700 |
| 04 Oct 2022 | 1.120 | 1.130 | 1.110 | 1.130 | 1,023,800 |
| 03 Oct 2022 | 1.100 | 1.120 | 1.100 | 1.100 | 1,193,600 |
| 30 Sep 2022 | 1.120 | 1.120 | 1.100 | 1.100 | 2,196,700 |
| 29 Sep 2022 | 1.130 | 1.140 | 1.120 | 1.120 | 534,900 |
| 28 Sep 2022 | 1.130 | 1.150 | 1.120 | 1.120 | 1,074,800 |
| 27 Sep 2022 | 1.120 | 1.140 | 1.120 | 1.140 | 1,363,900 |
| 26 Sep 2022 | 1.160 | 1.160 | 1.120 | 1.120 | 4,197,300 |
| 23 Sep 2022 | 1.180 | 1.180 | 1.150 | 1.160 | 3,993,600 |
| 22 Sep 2022 | 1.180 | 1.190 | 1.180 | 1.180 | 350,100 |
| 21 Sep 2022 | 1.180 | 1.190 | 1.180 | 1.180 | 737,700 |
| 20 Sep 2022 | 1.190 | 1.190 | 1.180 | 1.180 | 183,200 |
| 19 Sep 2022 | 1.190 | 1.190 | 1.180 | 1.180 | 361,500 |
| 16 Sep 2022 | 1.180 | 1.190 | 1.170 | 1.190 | 757,700 |
| 15 Sep 2022 | 1.190 | 1.190 | 1.170 | 1.180 | 428,800 |
| 14 Sep 2022 | 1.180 | 1.190 | 1.170 | 1.180 | 1,284,200 |
| 13 Sep 2022 | 1.180 | 1.190 | 1.180 | 1.190 | 2,543,200 |
| 12 Sep 2022 | 1.210 | 1.210 | 1.180 | 1.180 | 4,668,200 |
| 09 Sep 2022 | 1.200 | 1.210 | 1.200 | 1.210 | 341,600 |
| 08 Sep 2022 | 1.210 | 1.210 | 1.200 | 1.210 | 750,700 |
NOTE:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation